4093 東邦アセチレン(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	90	93	90	90	74,000	90
2012-12-27	92	92	90	91	156,000	91
2012-12-26	89	90	89	90	149,000	90
2012-12-25	86	89	86	89	164,000	89
2012-12-21	87	87	86	86	143,000	86
2012-12-20	86	88	86	87	63,000	87
2012-12-19	85	87	85	87	186,000	87
2012-12-18	85	86	84	86	70,000	86
2012-12-17	85	86	84	85	92,000	85
2012-12-14	86	86	85	85	180,000	85
2012-12-13	86	87	86	87	54,000	87
2012-12-12	86	87	85	86	66,000	86
2012-12-11	87	87	85	85	17,000	85
2012-12-10	88	89	86	86	74,000	86
2012-12-07	87	88	86	88	58,000	88
2012-12-06	86	86	85	86	29,000	86
2012-12-05	86	86	85	86	14,000	86
2012-12-04	86	87	86	86	23,000	86
2012-12-03	85	87	85	86	69,000	86
2012-11-30	84	85	84	85	40,000	85
2012-11-29	84	85	84	85	35,000	85
2012-11-28	85	85	83	83	68,000	83
2012-11-27	86	86	85	85	65,000	85
2012-11-26	85	88	84	86	106,000	86
2012-11-22	85	86	84	85	50,000	85
2012-11-21	85	87	85	85	55,000	85
2012-11-20	85	86	84	86	63,000	86
2012-11-19	83	85	83	85	54,000	85
2012-11-16	83	84	82	84	125,000	84
2012-11-15	80	83	80	83	48,000	83
2012-11-14	80	81	80	81	34,000	81
2012-11-13	81	81	78	79	74,000	79
2012-11-12	84	84	77	81	136,000	81
2012-11-09	85	85	84	84	79,000	84
2012-11-08	84	86	84	85	38,000	85
2012-11-07	84	85	84	85	15,000	85
2012-11-06	84	86	84	86	27,000	86
2012-11-05	84	85	84	85	37,000	85
2012-11-02	85	85	83	84	33,000	84
2012-11-01	85	85	84	85	57,000	85
2012-10-31	84	85	84	84	34,000	84
2012-10-30	84	84	83	84	26,000	84
2012-10-29	83	85	83	83	43,000	83
2012-10-26	84	85	83	83	74,000	83
2012-10-25	81	83	81	83	62,000	83
2012-10-24	81	82	81	82	24,000	82
2012-10-23	81	83	81	83	32,000	83
2012-10-22	81	83	81	82	28,000	82
2012-10-19	81	82	81	81	11,000	81
2012-10-18	79	83	79	82	47,000	82
2012-10-17	78	80	78	80	38,000	80
2012-10-16	77	79	77	78	13,000	78
2012-10-15	77	78	77	78	22,000	78
2012-10-12	78	79	77	78	16,000	78
2012-10-11	79	79	79	79	25,000	79
2012-10-10	79	79	79	79	19,000	79
2012-10-09	79	79	78	79	16,000	79
2012-10-05	78	79	77	79	73,000	79
2012-10-04	78	79	78	79	29,000	79
2012-10-03	79	79	79	79	15,000	79
2012-10-02	78	80	77	80	76,000	80
2012-10-01	79	79	79	79	19,000	79
2012-09-28	79	80	79	79	16,000	79
2012-09-27	80	80	79	79	64,000	79
2012-09-26	81	82	80	81	65,000	81
2012-09-25	82	82	81	81	8,000	81
2012-09-24	81	82	80	82	96,000	82
2012-09-21	81	82	81	81	45,000	81
2012-09-20	82	82	82	82	16,000	82
2012-09-19	81	82	81	82	47,000	82
2012-09-18	81	82	81	81	19,000	81
2012-09-14	81	82	78	82	109,000	82
2012-09-13	80	80	80	80	7,000	80
2012-09-12	81	81	80	80	20,000	80
2012-09-11	81	82	80	80	23,000	80
2012-09-10	80	82	80	82	18,000	82
2012-09-07	82	82	81	81	13,000	81
2012-09-06	80	80	79	80	31,000	80
2012-09-05	81	81	80	80	50,000	80
2012-09-04	82	82	81	82	10,000	82
2012-09-03	82	82	82	82	18,000	82
2012-08-31	83	83	82	83	20,000	83
2012-08-30	83	84	83	84	21,000	84
2012-08-29	83	83	82	83	49,000	83
2012-08-28	87	87	84	84	49,000	84
2012-08-27	87	87	86	87	28,000	87
2012-08-24	86	87	85	86	29,000	86
2012-08-23	88	88	86	86	72,000	86
2012-08-22	90	91	86	88	203,000	88
2012-08-21	86	90	86	90	108,000	90
2012-08-20	85	86	84	86	60,000	86
2012-08-17	86	86	85	86	25,000	86
2012-08-16	85	86	84	86	29,000	86
2012-08-15	88	88	84	84	46,000	84
2012-08-14	84	89	83	86	58,000	86
2012-08-13	86	86	83	83	114,000	83
2012-08-10	79	81	79	81	29,000	81
2012-08-09	78	79	78	78	8,000	78
2012-08-08	79	79	78	78	24,000	78
2012-08-07	78	79	78	79	27,000	79
2012-08-06	80	80	78	78	20,000	78
2012-08-03	79	80	79	79	49,000	79
2012-08-02	80	80	79	79	8,000	79
2012-08-01	80	80	80	80	7,000	80
2012-07-31	80	80	80	80	10,000	80
2012-07-30	79	80	79	79	16,000	79
2012-07-27	79	80	79	79	13,000	79
2012-07-26	77	79	77	79	60,000	79
2012-07-25	76	78	76	76	73,000	76
2012-07-24	76	82	75	79	47,000	79
2012-07-23	78	78	76	76	46,000	76
2012-07-20	80	81	78	79	38,000	79
2012-07-19	82	82	79	81	40,000	81
2012-07-18	83	83	82	82	29,000	82
2012-07-17	82	84	82	83	24,000	83
2012-07-13	81	82	80	82	17,000	82
2012-07-12	81	81	80	81	29,000	81
2012-07-11	83	83	81	81	38,000	81
2012-07-10	84	84	84	84	17,000	84
2012-07-09	84	85	83	84	19,000	84
2012-07-06	85	86	85	86	5,000	86
2012-07-05	87	88	87	87	20,000	87
2012-07-04	88	88	87	87	20,000	87
2012-07-03	86	89	86	88	39,000	88
2012-07-02	87	88	87	87	24,000	87
2012-06-29	84	86	84	86	25,000	86
2012-06-28	86	86	85	86	53,000	86
2012-06-27	87	87	86	86	33,000	86
2012-06-26	87	87	86	87	14,000	87
2012-06-25	88	88	87	87	13,000	87
2012-06-22	84	88	84	87	41,000	87
2012-06-21	86	88	86	88	23,000	88
2012-06-20	83	86	83	86	32,000	86
2012-06-19	82	83	82	82	10,000	82
2012-06-18	81	82	80	82	35,000	82
2012-06-15	81	82	79	79	27,000	79
2012-06-14	80	80	80	80	10,000	80
2012-06-13	80	81	79	80	29,000	80
2012-06-12	80	80	78	79	12,000	79
2012-06-11	81	81	79	80	23,000	80
2012-06-08	80	80	78	78	22,000	78
2012-06-07	79	80	79	80	17,000	80
2012-06-06	78	78	76	78	16,000	78
2012-06-05	74	75	74	75	24,000	75
2012-06-04	76	76	74	74	71,000	74
2012-06-01	77	78	76	77	69,000	77
2012-05-31	79	79	78	78	32,000	78
2012-05-30	81	81	79	79	41,000	79
2012-05-29	80	80	78	80	42,000	80
2012-05-28	79	79	79	79	39,000	79
2012-05-25	80	80	79	79	16,000	79
2012-05-24	80	80	79	80	14,000	80
2012-05-23	80	81	80	80	35,000	80
2012-05-22	80	81	80	80	32,000	80
2012-05-21	78	80	77	79	182,000	79
2012-05-18	80	80	79	79	73,000	79
2012-05-17	80	82	79	82	130,000	82
2012-05-16	81	83	81	83	38,000	83
2012-05-15	87	87	80	81	166,000	81
2012-05-14	89	89	85	85	72,000	85
2012-05-11	89	89	88	88	41,000	88
2012-05-10	88	88	87	88	32,000	88
2012-05-09	91	91	88	88	122,000	88
2012-05-08	91	91	88	90	84,000	90
2012-05-07	92	94	88	89	189,000	89
2012-05-02	94	95	93	95	36,000	95
2012-05-01	96	96	94	94	45,000	94
2012-04-27	95	96	95	96	22,000	96
2012-04-26	97	97	95	96	67,000	96
2012-04-25	96	96	95	96	69,000	96
2012-04-24	94	96	94	95	30,000	95
2012-04-23	95	96	94	95	67,000	95
2012-04-20	95	96	94	95	26,000	95
2012-04-19	96	96	95	95	46,000	95
2012-04-18	96	96	96	96	30,000	96
2012-04-17	98	99	94	97	113,000	97
2012-04-16	97	100	97	98	109,000	98
2012-04-13	99	99	97	97	43,000	97
2012-04-12	96	98	96	97	42,000	97
2012-04-11	98	98	96	96	115,000	96
2012-04-10	98	102	98	99	42,000	99
2012-04-09	98	100	98	98	61,000	98
2012-04-06	99	100	99	99	35,000	99
2012-04-05	99	100	97	100	178,000	100
2012-04-04	101	102	100	100	136,000	100
2012-04-03	103	103	100	103	299,000	103
2012-04-02	106	106	102	103	262,000	103
2012-03-30	105	106	105	105	108,000	105
2012-03-29	107	108	105	107	263,000	107
2012-03-28	105	106	103	106	283,000	106
2012-03-27	104	105	102	104	591,000	104
2012-03-26	102	104	101	103	347,000	103
2012-03-23	103	105	101	102	437,000	102
2012-03-22	102	107	102	105	939,000	105
2012-03-21	96	102	95	102	420,000	102
2012-03-19	97	98	95	96	151,000	96
2012-03-16	98	98	97	98	62,000	98
2012-03-15	100	100	97	98	124,000	98
2012-03-14	99	99	98	99	111,000	99
2012-03-13	96	98	96	98	111,000	98
2012-03-12	97	97	95	96	105,000	96
2012-03-09	95	96	95	96	92,000	96
2012-03-08	95	95	93	95	98,000	95
2012-03-07	92	94	91	93	185,000	93
2012-03-06	98	99	96	96	102,000	96
2012-03-05	100	101	97	97	149,000	97
2012-03-02	98	102	96	99	221,000	99
2012-03-01	106	107	96	98	692,000	98
2012-02-29	107	108	104	104	1,033,000	104
2012-02-28	95	103	94	103	769,000	103
2012-02-27	98	105	95	95	1,292,000	95
2012-02-24	97	98	94	96	648,000	96
2012-02-23	95	96	92	94	613,000	94
2012-02-22	88	95	88	95	1,041,000	95
2012-02-21	88	88	86	87	39,000	87
2012-02-20	88	88	87	87	51,000	87
2012-02-17	87	87	87	87	51,000	87
2012-02-16	87	88	86	88	145,000	88
2012-02-15	88	88	86	87	85,000	87
2012-02-14	86	86	83	84	75,000	84
2012-02-13	87	87	85	86	243,000	86
2012-02-10	87	88	86	86	50,000	86
2012-02-09	90	90	86	88	138,000	88
2012-02-08	87	90	87	89	297,000	89
2012-02-07	83	85	82	85	94,000	85
2012-02-06	83	84	82	83	49,000	83
2012-02-03	82	83	82	82	62,000	82
2012-02-02	83	83	82	83	25,000	83
2012-02-01	82	83	82	83	45,000	83
2012-01-31	83	83	81	83	37,000	83
2012-01-30	83	84	83	83	48,000	83
2012-01-27	85	85	80	83	121,000	83
2012-01-26	86	86	84	84	65,000	84
2012-01-25	84	84	84	84	46,000	84
2012-01-24	83	86	82	83	56,000	83
2012-01-23	83	84	83	83	51,000	83
2012-01-20	83	85	82	83	101,000	83
2012-01-19	84	85	83	83	49,000	83
2012-01-18	84	85	83	84	87,000	84
2012-01-17	83	88	82	84	177,000	84
2012-01-16	83	84	80	83	79,000	83
2012-01-13	80	83	79	83	92,000	83
2012-01-12	80	80	78	78	49,000	78
2012-01-11	77	79	77	79	62,000	79
2012-01-10	77	77	76	77	25,000	77
2012-01-06	76	77	76	76	55,000	76
2012-01-05	76	76	75	76	71,000	76
2012-01-04	77	77	75	75	78,000	75

分割・併合履歴： [2023-12-28]1株→5株 [2015-09-28]1株→0.2株